Metlife Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	46.800	47.430	46.670	47.340	37.198	3,861,100
2019-05-28	47.710	47.950	47.150	47.180	37.073	5,178,700
2019-05-24	47.480	47.940	47.390	47.830	37.583	3,469,500
2019-05-23	47.490	47.550	46.720	47.250	37.128	5,682,600
2019-05-22	47.860	48.330	47.700	48.130	37.819	4,790,000
2019-05-21	47.890	50.400	47.770	48.130	37.819	6,469,700
2019-05-20	47.310	47.960	47.230	47.520	37.340	4,224,000
2019-05-17	47.060	47.820	47.040	47.330	37.191	4,074,500
2019-05-16	47.380	48.060	47.380	47.640	37.434	3,852,800
2019-05-15	47.230	47.350	46.670	47.170	37.065	5,480,300
2019-05-14	46.780	48.090	46.780	47.500	37.324	5,858,100
2019-05-13	47.000	47.190	46.330	46.730	36.719	6,674,300
2019-05-10	47.170	48.070	46.860	47.920	37.654	5,940,900
2019-05-09	46.670	47.530	46.400	47.480	37.308	5,211,200
2019-05-08	46.980	47.840	46.920	47.280	37.151	6,257,900
2019-05-07	47.030	47.730	46.990	47.290	37.159	6,444,100
2019-05-06	46.680	47.990	46.600	47.590	37.395	5,457,800
2019-05-03	47.780	48.290	47.340	48.000	37.371	6,224,900
2019-05-02	46.700	48.130	46.570	47.410	36.912	9,433,400
2019-05-01	46.030	46.500	45.560	45.710	35.588	5,326,300
2019-04-30	45.840	46.180	45.280	46.130	35.915	5,010,400
2019-04-29	45.300	45.900	45.180	45.720	35.596	4,265,500
2019-04-26	44.800	45.130	44.550	45.100	35.113	3,087,400
2019-04-25	44.750	45.120	44.410	44.710	34.810	4,337,100
2019-04-24	45.250	45.400	44.860	44.930	34.981	3,491,600
2019-04-23	45.050	45.620	45.010	45.430	35.370	4,035,900
2019-04-22	45.260	45.420	45.050	45.210	35.199	2,460,600
2019-04-18	45.670	45.880	45.260	45.320	35.285	6,078,000
2019-04-17	46.370	46.370	45.510	45.810	35.666	5,176,600
2019-04-16	45.490	46.340	45.390	46.190	35.962	5,209,200
2019-04-15	45.790	46.020	45.100	45.250	35.230	4,355,700
2019-04-12	45.970	46.530	45.630	45.860	35.705	5,493,400
2019-04-11	45.070	45.680	45.000	45.280	35.254	4,251,500
2019-04-10	44.250	44.880	43.950	44.830	34.903	3,240,400
2019-04-09	44.760	44.870	44.120	44.300	34.491	6,128,800
2019-04-08	44.900	45.140	44.810	45.010	35.043	3,243,000
2019-04-05	44.860	45.170	44.560	45.060	35.082	4,505,300
2019-04-04	44.350	44.920	44.120	44.740	34.833	4,042,900
2019-04-03	44.350	44.840	44.010	44.190	34.405	4,013,600
2019-04-02	44.110	44.440	43.840	43.930	34.203	5,029,600
2019-04-01	42.750	44.190	42.740	44.130	34.358	6,164,500
2019-03-29	42.930	43.000	42.420	42.570	33.144	5,756,400
2019-03-28	42.480	42.870	41.950	42.470	33.066	4,130,300
2019-03-27	42.360	42.770	42.060	42.500	33.089	5,448,300
2019-03-26	42.330	42.690	42.120	42.460	33.058	4,456,200
2019-03-25	41.880	42.300	41.420	41.870	32.599	5,364,700
2019-03-22	42.670	42.790	41.410	41.790	32.536	8,601,300
2019-03-21	43.100	43.560	42.680	43.220	33.650	6,523,800
2019-03-20	44.890	45.020	43.300	43.380	33.774	6,150,900
2019-03-19	45.920	46.220	44.940	45.040	35.067	4,972,600
2019-03-18	45.380	45.990	44.960	45.720	35.596	4,307,600
2019-03-15	44.760	45.450	44.590	45.310	35.277	11,798,900
2019-03-14	44.740	44.850	44.530	44.840	34.911	3,414,100
2019-03-13	44.630	44.960	44.490	44.700	34.802	3,452,500
2019-03-12	44.670	44.980	44.430	44.570	34.701	4,231,300
2019-03-11	44.440	44.840	44.260	44.570	34.701	4,186,600
2019-03-08	43.850	44.190	43.500	44.160	34.382	6,448,600
2019-03-07	44.530	44.790	43.850	44.320	34.506	5,357,700
2019-03-06	45.430	45.620	44.820	44.940	34.989	4,215,700
2019-03-05	45.780	45.830	44.880	45.550	35.464	6,130,100

← NewerPage 32 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2017-08-07	1122:1000

Dividends

Ex-date	Amount
2026-08-04	0.5930 USD
2026-05-12	0.5930 USD
2026-02-03	0.5680 USD
2025-11-04	0.5680 USD
2025-08-05	0.5680 USD
2025-05-06	0.5680 USD
2025-02-04	0.5450 USD
2024-11-05	0.5450 USD
2024-08-06	0.5450 USD
2024-05-06	0.5450 USD
2024-02-05	0.5200 USD
2023-11-08	0.5200 USD
2023-08-07	0.5200 USD
2023-05-08	0.5200 USD
2023-02-06	0.5000 USD
2022-11-07	0.5000 USD
2022-08-08	0.5000 USD
2022-05-09	0.5000 USD
2022-02-07	0.4800 USD
2021-11-08	0.4800 USD
2021-08-09	0.4800 USD
2021-05-10	0.4800 USD
2021-02-04	0.4600 USD
2020-11-02	0.4600 USD
2020-08-03	0.4600 USD
2020-05-07	0.4600 USD
2020-02-03	0.4400 USD
2019-11-04	0.4400 USD
2019-08-05	0.4400 USD
2019-05-06	0.4400 USD
2019-02-04	0.4200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.